Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 65,62 | 65,71 | 65,34 | 65,61 | 65,61 | 30 |
16 mag 2024 | 64,04 | 65,08 | 64,00 | 65,08 | 65,08 | - |
15 mag 2024 | 65,33 | 65,70 | 64,47 | 64,47 | 64,47 | - |
14 mag 2024 | 65,36 | 65,48 | 65,01 | 65,01 | 65,01 | 30 |
13 mag 2024 | 65,52 | 65,72 | 65,29 | 65,29 | 65,29 | - |
10 mag 2024 | 65,16 | 65,27 | 65,05 | 65,27 | 65,27 | - |
09 mag 2024 | 64,55 | 64,84 | 64,55 | 64,84 | 64,84 | - |
08 mag 2024 | 64,96 | 65,57 | 64,78 | 64,78 | 64,78 | 47 |
07 mag 2024 | 64,09 | 64,72 | 64,09 | 64,65 | 64,65 | - |
06 mag 2024 | 64,85 | 64,89 | 64,04 | 64,05 | 64,05 | 1 |
03 mag 2024 | 65,83 | 65,86 | 64,54 | 64,81 | 64,81 | - |
02 mag 2024 | 65,25 | 66,08 | 65,25 | 66,08 | 66,08 | 5 |
30 apr 2024 | 65,55 | 65,65 | 65,29 | 65,65 | 65,65 | - |
29 apr 2024 | 65,96 | 66,40 | 65,24 | 65,24 | 65,24 | - |
26 apr 2024 | 66,53 | 66,53 | 66,23 | 66,23 | 66,23 | - |
25 apr 2024 | 66,68 | 66,81 | 66,27 | 66,27 | 66,27 | - |
24 apr 2024 | 66,07 | 66,88 | 66,00 | 66,88 | 66,88 | - |
23 apr 2024 | 66,63 | 66,63 | 66,23 | 66,30 | 66,30 | - |
22 apr 2024 | 66,10 | 66,54 | 65,89 | 66,54 | 66,54 | 12 |
19 apr 2024 | 64,71 | 65,83 | 64,66 | 65,83 | 65,83 | - |
18 apr 2024 | 64,06 | 64,82 | 63,86 | 64,66 | 64,66 | - |
17 apr 2024 | 63,78 | 63,98 | 63,69 | 63,98 | 63,98 | - |
16 apr 2024 | 63,23 | 63,76 | 63,03 | 63,55 | 63,55 | 18 |
15 apr 2024 | 62,11 | 62,89 | 62,10 | 62,89 | 62,89 | - |
12 apr 2024 | 62,42 | 62,87 | 62,21 | 62,21 | 62,21 | - |
11 apr 2024 | 63,95 | 63,97 | 62,60 | 62,60 | 62,60 | - |
10 apr 2024 | 64,54 | 64,80 | 63,64 | 63,64 | 63,64 | - |
09 apr 2024 | 64,15 | 64,15 | 63,65 | 64,02 | 64,02 | 30 |
09 apr 2024 | 0.59 Dividendo |
08 apr 2024 | 64,29 | 64,82 | 64,29 | 64,65 | 64,06 | 1 |
05 apr 2024 | 64,90 | 64,95 | 63,98 | 63,98 | 63,40 | - |
04 apr 2024 | 63,93 | 64,20 | 63,09 | 64,20 | 63,61 | 12 |
03 apr 2024 | 65,30 | 65,49 | 63,98 | 64,14 | 63,55 | 10 |
02 apr 2024 | 65,27 | 65,51 | 65,13 | 65,17 | 64,58 | - |
28 mar 2024 | 64,08 | 64,98 | 64,08 | 64,95 | 64,36 | - |
27 mar 2024 | 63,05 | 64,15 | 63,05 | 64,05 | 63,47 | - |
26 mar 2024 | 63,57 | 63,66 | 63,42 | 63,42 | 62,84 | - |
25 mar 2024 | 64,00 | 64,00 | 63,46 | 63,52 | 62,94 | 725 |
22 mar 2024 | 63,21 | 64,10 | 63,21 | 63,80 | 63,22 | - |
21 mar 2024 | 63,27 | 63,41 | 62,99 | 62,99 | 62,42 | - |
20 mar 2024 | 62,86 | 64,54 | 62,86 | 63,06 | 62,48 | - |
19 mar 2024 | 62,22 | 62,82 | 62,22 | 62,82 | 62,25 | - |
18 mar 2024 | 61,34 | 62,38 | 61,06 | 62,30 | 61,73 | - |
15 mar 2024 | 60,08 | 61,11 | 60,07 | 61,11 | 60,55 | - |
14 mar 2024 | 60,24 | 60,35 | 59,92 | 60,11 | 59,56 | - |
13 mar 2024 | 59,99 | 60,24 | 59,92 | 60,18 | 59,63 | - |
12 mar 2024 | 59,90 | 60,16 | 59,90 | 60,05 | 59,50 | - |
11 mar 2024 | 59,49 | 60,08 | 59,46 | 60,01 | 59,46 | - |
08 mar 2024 | 58,61 | 59,25 | 58,19 | 59,25 | 58,71 | - |
07 mar 2024 | 59,69 | 59,75 | 58,38 | 58,38 | 57,85 | - |
06 mar 2024 | 59,24 | 59,48 | 59,20 | 59,26 | 58,72 | 1 |
05 mar 2024 | 59,12 | 59,75 | 59,05 | 59,62 | 59,08 | - |
04 mar 2024 | 58,81 | 58,81 | 58,54 | 58,60 | 58,07 | - |
01 mar 2024 | 59,28 | 59,58 | 58,68 | 58,68 | 58,14 | 1 |
29 feb 2024 | 59,20 | 59,36 | 59,04 | 59,36 | 58,82 | - |
28 feb 2024 | 59,16 | 59,30 | 59,11 | 59,11 | 58,57 | - |
27 feb 2024 | 59,76 | 59,76 | 59,12 | 59,12 | 58,58 | - |
26 feb 2024 | 60,21 | 60,42 | 59,78 | 59,96 | 59,41 | 6 |
23 feb 2024 | 60,01 | 60,49 | 60,01 | 60,17 | 59,62 | - |
22 feb 2024 | 60,49 | 60,49 | 59,18 | 59,89 | 59,34 | 1 |
21 feb 2024 | 60,71 | 60,91 | 60,42 | 60,70 | 60,15 | - |
20 feb 2024 | 59,62 | 60,78 | 59,52 | 60,78 | 60,23 | - |
19 feb 2024 | 59,35 | 59,68 | 59,35 | 59,61 | 59,07 | 66 |
16 feb 2024 | 58,53 | 59,63 | 58,50 | 59,63 | 59,09 | - |
15 feb 2024 | 58,05 | 58,68 | 57,98 | 58,54 | 58,01 | - |
14 feb 2024 | 58,63 | 58,74 | 57,55 | 57,55 | 57,02 | - |
13 feb 2024 | 58,43 | 58,69 | 58,37 | 58,69 | 58,15 | - |
12 feb 2024 | 57,75 | 58,20 | 57,71 | 58,20 | 57,67 | - |
09 feb 2024 | 59,44 | 59,44 | 57,48 | 57,78 | 57,25 | 18 |
08 feb 2024 | 59,01 | 59,74 | 59,01 | 59,74 | 59,19 | - |
07 feb 2024 | 60,09 | 60,33 | 59,32 | 59,32 | 58,78 | - |
06 feb 2024 | 59,01 | 60,45 | 59,01 | 60,45 | 59,90 | - |
05 feb 2024 | 60,06 | 60,08 | 59,26 | 59,26 | 58,72 | - |
02 feb 2024 | 59,51 | 60,00 | 59,30 | 59,92 | 59,37 | 1 |
01 feb 2024 | 60,10 | 60,22 | 59,56 | 59,83 | 59,28 | - |
31 gen 2024 | 60,30 | 60,39 | 59,97 | 59,97 | 59,42 | - |
30 gen 2024 | 59,21 | 59,97 | 59,14 | 59,97 | 59,42 | 50 |
29 gen 2024 | 59,34 | 59,53 | 59,31 | 59,31 | 58,77 | - |
26 gen 2024 | 59,49 | 59,49 | 59,28 | 59,28 | 58,74 | - |
25 gen 2024 | 58,42 | 59,15 | 58,27 | 58,77 | 58,23 | - |
24 gen 2024 | 59,51 | 59,51 | 58,73 | 58,73 | 58,19 | - |
23 gen 2024 | 57,82 | 59,29 | 57,81 | 59,29 | 58,75 | - |
22 gen 2024 | 58,02 | 58,02 | 57,74 | 57,74 | 57,21 | - |
19 gen 2024 | 58,04 | 58,29 | 57,77 | 57,92 | 57,39 | 1 |
18 gen 2024 | 57,74 | 57,84 | 57,54 | 57,83 | 57,30 | 35 |
17 gen 2024 | 57,73 | 58,30 | 57,67 | 58,09 | 57,56 | - |
16 gen 2024 | 58,17 | 58,63 | 58,06 | 58,13 | 57,60 | 50 |
15 gen 2024 | 57,70 | 58,11 | 57,70 | 58,08 | 57,55 | - |
12 gen 2024 | 57,32 | 57,77 | 57,32 | 57,77 | 57,24 | - |
11 gen 2024 | 57,53 | 57,74 | 57,41 | 57,48 | 56,96 | 25 |
10 gen 2024 | 58,73 | 58,73 | 57,40 | 57,40 | 56,88 | - |
09 gen 2024 | 58,67 | 58,82 | 58,46 | 58,82 | 58,28 | - |
09 gen 2024 | 0.59 Dividendo |
08 gen 2024 | 59,30 | 59,41 | 58,79 | 58,79 | 57,67 | - |
05 gen 2024 | 60,02 | 60,24 | 58,85 | 58,85 | 57,73 | - |
04 gen 2024 | 60,94 | 61,19 | 60,29 | 60,29 | 59,14 | - |
03 gen 2024 | 60,76 | 61,80 | 60,76 | 61,46 | 60,29 | - |
02 gen 2024 | 58,95 | 60,61 | 58,95 | 60,61 | 59,45 | - |
29 dic 2023 | 58,55 | 58,67 | 58,55 | 58,67 | 57,55 | - |
28 dic 2023 | 58,15 | 58,80 | 58,12 | 58,80 | 57,68 | 20 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...